[9252]ラストワンＭ:【契約代行】電気やガスなどライフラインの契約代行を提供
Yahoo! 【グロース/33サービス業】 売上高:117710 当期純利益:8250 総資産:97810 時価:136億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 4,200 | 4,240 | 4,070 | 4,200 | 25,900 | 10,900 | 99% | ▼▼ | 7777 | 0 | 10 | 90% | 0% |
| 20260217 | 4,200 | 4,270 | 4,120 | 4,145 | 20,100 | -5,800 | 99% | ▼▼▼ | 2258 | 0 | 9 | 89% | 0% |
| 20260218 | 4,100 | 4,200 | 4,100 | 4,100 | 10,400 | -9,700 | 99% | ▼▼▼▼ | 8888 | 0 | 8 | 88% | 0% |
| 20260219 | 4,110 | 4,145 | 4,055 | 4,140 | 9,000 | -1,400 | 101% | ▲ | 8822 | 0 | 7 | 89% | 1% |
| 20260220 | 4,140 | 4,140 | 4,025 | 4,075 | 17,600 | 8,600 | 98% | ▼ | 7717 | 0 | 6 | 87% | 0% |
| 20260224 | 4,055 | 4,095 | 3,930 | 3,950 | 15,600 | -2,000 | 97% | ▼▼ | 8888 | 0 | 5 | 87% | 0% |
| 20260225 | 3,950 | 4,085 | 3,925 | 4,065 | 7,000 | -8,600 | 103% | ▲ | 8882 | 0 | 3 | 90% | 3% |
| 20260226 | 4,040 | 4,130 | 4,040 | 4,095 | 7,200 | 200 | 101% | ▲▲ | 1111 | 0 | 3 | 92% | 4% |
| 20260227 | 4,100 | 4,190 | 4,100 | 4,170 | 8,500 | 1,300 | 102% | ▲▲▲ | 1111 | 0 | 2 | 95% | 6% |
| 20260302 | 4,170 | 4,475 | 4,165 | 4,465 | 41,300 | 32,800 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 13% |
| 20260303 | 4,355 | 4,455 | 4,325 | 4,370 | 12,800 | -28,500 | 98% | ▼ | 8228 | 0 | 4 | 98% | 11% |
| 20260304 | 4,240 | 4,290 | 4,105 | 4,200 | 30,500 | 17,700 | 96% | ▼▼ | 7777 | 0 | 2 | 94% | 6% |
| 20260305 | 4,330 | 4,670 | 4,330 | 4,560 | 13,300 | -17,200 | 109% | ▲ | 2222 | 0 | 1 | 100% | 15% |
| 20260306 | 4,510 | 4,650 | 4,510 | 4,575 | 8,900 | -4,400 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20260309 | 4,365 | 4,600 | 4,245 | 4,600 | 18,400 | 9,500 | 101% | ▲▲▲ | 7771 | 10 | 1 | 100% | 16% |
| 20260310 | 4,645 | 4,665 | 4,505 | 4,580 | 10,000 | -8,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 16% |
| 20260311 | 4,600 | 4,705 | 4,580 | 4,670 | 13,500 | 3,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 18% |
| 20260312 | 4,600 | 4,620 | 4,465 | 4,495 | 14,300 | 800 | 96% | ▼ | 7747 | 0 | 0 | 96% | 14% |
| 20260313 | 4,425 | 4,580 | 4,425 | 4,560 | 9,300 | -5,000 | 101% | ▲ | 8882 | 0 | 0 | 98% | 15% |
| 20260316 | 4,560 | 4,600 | 4,385 | 4,520 | 15,600 | 6,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 14% |
| 20260317 | 4,550 | 4,600 | 4,410 | 4,410 | 14,200 | -1,400 | 98% | ▼▼ | 5288 | 0 | 0 | 94% | 12% |
| 20260318 | 4,540 | 4,550 | 4,410 | 4,440 | 12,400 | -1,800 | 101% | ▲ | 8582 | 0 | 0 | 95% | 12% |
| 20260319 | 4,415 | 4,415 | 4,285 | 4,285 | 9,200 | -3,200 | 97% | ▼ | 8888 | 0 | 0 | 92% | 8% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 157,600 | 0 | 106,200 | 0 | 51,400 | 0 |
| 2026-03-06 | 152,500 | 0 | 104,100 | 0 | 48,400 | 0 |
| 2026-02-27 | 162,900 | 0 | 104,700 | 0 | 58,200 | 0 |
| 2026-02-20 | 169,700 | 0 | 110,200 | 0 | 59,500 | 0 |